7,340$
-2,13%
Echtzeit-Aktienkurs Centrais Eletr. Brasileiras (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletr. Brasileiras (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 7,41 | 7,52 | 7,32 | 7,34 | -2,13% | 86.143,00 |
| 17.05.2024 | 7,50 | 7,52 | 7,43 | 7,50 | 0,00% | 685.556,00 |
| 16.05.2024 | 7,45 | 7,54 | 7,42 | 7,50 | 1,08% | 444.796,00 |
| 15.05.2024 | 7,50 | 7,50 | 7,32 | 7,42 | -0,67% | 981.276,00 |
| 14.05.2024 | 7,40 | 7,53 | 7,39 | 7,47 | 1,08% | 1.143.423,00 |
| 13.05.2024 | 7,42 | 7,48 | 7,36 | 7,39 | 1,23% | 727.774,00 |
| 10.05.2024 | 7,41 | 7,42 | 7,22 | 7,30 | -0,82% | 1.140.976,00 |
| 09.05.2024 | 7,46 | 7,46 | 7,24 | 7,36 | -6,00% | 2.043.078,00 |
| 08.05.2024 | 7,71 | 7,89 | 7,71 | 7,83 | -0,76% | 764.981,00 |
| 07.05.2024 | 7,86 | 7,93 | 7,84 | 7,89 | 1,02% | 621.215,00 |
| 06.05.2024 | 7,77 | 7,91 | 7,77 | 7,81 | 0,39% | 602.626,00 |
| 03.05.2024 | 7,80 | 7,93 | 7,76 | 7,78 | 1,97% | 1.007.669,00 |
| 02.05.2024 | 7,58 | 7,69 | 7,57 | 7,63 | 2,55% | 890.321,00 |
| 01.05.2024 | 7,38 | 7,54 | 7,33 | 7,44 | 1,09% | 652.944,00 |
| 30.04.2024 | 7,39 | 7,45 | 7,33 | 7,36 | -0,94% | 1.082.829,00 |
| 29.04.2024 | 7,43 | 7,48 | 7,40 | 7,43 | 0,54% | 824.100,00 |
| 26.04.2024 | 7,44 | 7,53 | 7,33 | 7,39 | 2,50% | 1.450.454,00 |
| 25.04.2024 | 7,08 | 7,26 | 7,05 | 7,21 | 0,56% | 1.359.154,00 |
| 24.04.2024 | 7,24 | 7,24 | 7,16 | 7,17 | -1,65% | 1.076.695,00 |
| 23.04.2024 | 7,26 | 7,34 | 7,18 | 7,29 | -0,68% | 926.037,00 |
| 22.04.2024 | 7,32 | 7,36 | 7,24 | 7,34 | 0,00% | 866.891,00 |
| 19.04.2024 | 7,27 | 7,38 | 7,27 | 7,34 | 1,24% | 765.118,00 |
| 18.04.2024 | 7,27 | 7,30 | 7,13 | 7,25 | -0,28% | 1.087.077,00 |
| 17.04.2024 | 7,34 | 7,36 | 7,17 | 7,27 | -0,68% | 1.349.042,00 |
| 16.04.2024 | 7,35 | 7,42 | 7,25 | 7,32 | -3,05% | 2.449.589,00 |
| 15.04.2024 | 7,49 | 7,55 | 7,29 | 7,55 | -1,31% | 3.159.658,00 |
| 12.04.2024 | 7,61 | 7,73 | 7,54 | 7,65 | 0,00% | 1.173.288,00 |
| 11.04.2024 | 7,93 | 7,93 | 7,63 | 7,65 | -4,73% | 2.394.947,00 |
| 10.04.2024 | 8,15 | 8,21 | 7,99 | 8,03 | -3,49% | 1.391.003,00 |
| 09.04.2024 | 8,28 | 8,37 | 8,25 | 8,32 | 1,59% | 879.251,00 |
| 08.04.2024 | 8,10 | 8,28 | 8,08 | 8,19 | 0,61% | 777.010,00 |
| 05.04.2024 | 8,11 | 8,14 | 7,97 | 8,14 | -0,37% | 1.117.482,00 |
| 04.04.2024 | 8,32 | 8,41 | 8,12 | 8,17 | 0,62% | 2.446.886,00 |
| 03.04.2024 | 8,04 | 8,16 | 7,91 | 8,12 | 0,25% | 1.418.945,00 |
| 02.04.2024 | 8,08 | 8,14 | 8,02 | 8,10 | -0,49% | 838.502,00 |
| 01.04.2024 | 8,35 | 8,37 | 8,08 | 8,14 | -2,51% | 818.821,00 |
| 28.03.2024 | 8,35 | 8,43 | 8,25 | 8,35 | -0,48% | 1.623.641,00 |
| 27.03.2024 | 8,51 | 8,52 | 8,27 | 8,39 | -1,29% | 977.444,00 |
| 26.03.2024 | 8,49 | 8,57 | 8,46 | 8,50 | 0,00% | 622.068,00 |
| 25.03.2024 | 8,40 | 8,55 | 8,37 | 8,50 | 1,19% | 977.762,00 |
| 22.03.2024 | 8,47 | 8,56 | 8,36 | 8,40 | -1,52% | 545.284,00 |
| 21.03.2024 | 8,48 | 8,57 | 8,40 | 8,53 | 0,12% | 1.154.652,00 |
| 20.03.2024 | 8,41 | 8,54 | 8,35 | 8,52 | 2,65% | 1.218.907,00 |
| 19.03.2024 | 8,18 | 8,38 | 8,12 | 8,30 | 0,85% | 1.655.989,00 |
| 18.03.2024 | 8,61 | 8,63 | 8,23 | 8,23 | -4,19% | 925.941,00 |
| 15.03.2024 | 8,72 | 8,72 | 8,42 | 8,59 | -2,61% | 1.542.979,00 |
| 14.03.2024 | 8,88 | 8,92 | 8,75 | 8,82 | 1,03% | 1.009.301,00 |
| 13.03.2024 | 8,70 | 8,82 | 8,67 | 8,73 | -0,46% | 1.418.491,00 |
| 12.03.2024 | 8,67 | 8,84 | 8,63 | 8,77 | 1,50% | 1.032.042,00 |
| 11.03.2024 | 8,66 | 8,72 | 8,63 | 8,64 | -0,58% | 641.462,00 |
| 08.03.2024 | 8,65 | 8,76 | 8,61 | 8,69 | -1,14% | 621.963,00 |
| 07.03.2024 | 8,79 | 8,80 | 8,73 | 8,79 | -0,23% | 324.474,00 |
| 06.03.2024 | 8,88 | 8,89 | 8,78 | 8,81 | 0,11% | 401.966,00 |
| 05.03.2024 | 8,84 | 8,95 | 8,75 | 8,80 | 0,23% | 1.077.776,00 |
| 04.03.2024 | 8,78 | 8,82 | 8,70 | 8,78 | -0,45% | 557.382,00 |
| 01.03.2024 | 8,80 | 8,92 | 8,71 | 8,82 | 0,80% | 770.352,00 |
| 29.02.2024 | 8,73 | 8,84 | 8,71 | 8,75 | -0,79% | 487.389,00 |
| 28.02.2024 | 8,78 | 8,87 | 8,74 | 8,82 | -1,01% | 449.467,00 |
| 27.02.2024 | 8,83 | 8,95 | 8,81 | 8,91 | 2,65% | 508.957,00 |
| 26.02.2024 | 8,67 | 8,72 | 8,61 | 8,68 | 0,70% | 306.286,00 |
| 23.02.2024 | 8,72 | 8,72 | 8,60 | 8,62 | -1,60% | 372.493,00 |
| 22.02.2024 | 8,88 | 8,91 | 8,73 | 8,76 | -0,79% | 507.208,00 |
| 21.02.2024 | 8,93 | 8,94 | 8,77 | 8,83 | -2,32% | 697.491,00 |
| 20.02.2024 | 8,78 | 9,11 | 8,78 | 9,04 | 5,48% | 890.840,00 |
| 16.02.2024 | 8,56 | 8,67 | 8,53 | 8,57 | -0,35% | 465.924,00 |
| 15.02.2024 | 8,66 | 8,69 | 8,58 | 8,60 | -0,69% | 705.983,00 |
| 14.02.2024 | 8,59 | 8,69 | 8,50 | 8,66 | 1,76% | 832.352,00 |
| 13.02.2024 | 8,72 | 8,78 | 8,46 | 8,51 | -3,73% | 664.700,00 |
| 12.02.2024 | 8,82 | 8,85 | 8,71 | 8,84 | 0,57% | 390.411,00 |
| 09.02.2024 | 8,60 | 8,84 | 8,57 | 8,79 | 2,45% | 1.115.699,00 |
| 08.02.2024 | 8,70 | 8,72 | 8,56 | 8,58 | -1,61% | 857.026,00 |
| 07.02.2024 | 8,66 | 8,80 | 8,66 | 8,72 | 0,11% | 712.454,00 |
| 06.02.2024 | 8,50 | 8,72 | 8,50 | 8,71 | 6,09% | 767.538,00 |
| 05.02.2024 | 8,19 | 8,24 | 8,05 | 8,21 | 0,00% | 424.042,00 |
| 02.02.2024 | 8,20 | 8,25 | 8,11 | 8,21 | -2,61% | 704.992,00 |
| 01.02.2024 | 8,25 | 8,46 | 8,19 | 8,43 | 2,06% | 820.773,00 |
| 31.01.2024 | 8,27 | 8,43 | 8,23 | 8,26 | 1,35% | 993.794,00 |
| 30.01.2024 | 8,19 | 8,22 | 8,07 | 8,15 | -1,81% | 856.760,00 |
| 29.01.2024 | 8,40 | 8,43 | 8,25 | 8,30 | -0,48% | 825.834,00 |
| 26.01.2024 | 8,40 | 8,40 | 8,33 | 8,34 | -0,48% | 597.332,00 |
| 25.01.2024 | 8,37 | 8,40 | 8,32 | 8,38 | 1,09% | 521.761,00 |
| 24.01.2024 | 8,38 | 8,39 | 8,27 | 8,29 | 0,12% | 475.441,00 |
| 23.01.2024 | 8,30 | 8,31 | 8,16 | 8,28 | 1,35% | 1.142.771,00 |
| 22.01.2024 | 8,40 | 8,43 | 8,12 | 8,17 | -3,88% | 794.160,00 |
| 19.01.2024 | 8,45 | 8,56 | 8,41 | 8,50 | 2,29% | 787.104,00 |
| 18.01.2024 | 8,46 | 8,46 | 8,29 | 8,31 | -2,35% | 529.837,00 |
| 17.01.2024 | 8,51 | 8,55 | 8,47 | 8,51 | -0,23% | 414.312,00 |
| 16.01.2024 | 8,71 | 8,72 | 8,44 | 8,53 | -3,94% | 1.283.575,00 |
| 12.01.2024 | 8,95 | 9,00 | 8,80 | 8,88 | 0,11% | 478.354,00 |
| 11.01.2024 | 8,88 | 8,96 | 8,71 | 8,87 | 1,72% | 1.442.039,00 |
| 10.01.2024 | 8,58 | 8,79 | 8,51 | 8,72 | 2,83% | 820.737,00 |
| 09.01.2024 | 8,43 | 8,51 | 8,39 | 8,48 | 0,36% | 672.293,00 |
| 08.01.2024 | 8,38 | 8,50 | 8,38 | 8,45 | -0,35% | 622.458,00 |
| 05.01.2024 | 8,45 | 8,56 | 8,43 | 8,48 | 0,95% | 415.160,00 |
| 04.01.2024 | 8,38 | 8,44 | 8,34 | 8,40 | -0,83% | 463.245,00 |
| 03.01.2024 | 8,47 | 8,57 | 8,46 | 8,47 | -0,24% | 530.620,00 |
| 02.01.2024 | 8,47 | 8,60 | 8,45 | 8,49 | -1,51% | 836.647,00 |
| 29.12.2023 | 8,65 | 8,65 | 8,55 | 8,62 | -0,69% | 574.622,00 |
| 28.12.2023 | 8,76 | 8,82 | 8,66 | 8,68 | -1,03% | 1.008.480,00 |
| 27.12.2023 | 8,72 | 8,80 | 8,69 | 8,77 | 0,34% | 437.046,00 |